Academy of Learning Company (TADAWUL:9541)
Saudi Arabia · Delayed Price · Currency is SAR 6.60
0.00 (0.00%)
Sep 3, 2026, 2:58 PM AST
TADAWUL:9541 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 6.60 | 6.60 | 6.50 | 6.60 | 6.60 | - | 42,348 |
| Sep 2, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 997 |
| Sep 1, 2026 | 6.32 | 6.60 | 6.32 | 6.60 | 6.60 | - | 3,456 |
| Aug 31, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 100 |
| Aug 30, 2026 | 6.60 | 6.60 | 6.59 | 6.60 | 6.60 | - | 5,546 |
| Aug 27, 2026 | 6.59 | 6.60 | 6.59 | 6.60 | 6.60 | 0.30% | 16,679 |
| Aug 26, 2026 | 6.50 | 6.60 | 6.50 | 6.58 | 6.58 | -0.30% | 44,024 |
| Aug 25, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 0.30% | 20,252 |
| Aug 24, 2026 | 6.50 | 6.58 | 6.50 | 6.58 | 6.58 | - | 21,716 |
| Aug 23, 2026 | 6.60 | 6.60 | 6.30 | 6.58 | 6.58 | 1.23% | 46,546 |
| Aug 20, 2026 | 6.26 | 6.50 | 6.26 | 6.50 | 6.50 | - | 4,642 |
| Aug 19, 2026 | 6.47 | 6.50 | 6.47 | 6.50 | 6.50 | 4.17% | 21,239 |
| Aug 18, 2026 | 6.50 | 6.50 | 6.18 | 6.24 | 6.24 | -3.11% | 22,046 |
| Aug 17, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - | - |
| Aug 16, 2026 | 6.46 | 6.48 | 6.14 | 6.44 | 6.44 | -0.92% | 48,479 |
| Aug 13, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Aug 12, 2026 | 6.26 | 6.50 | 6.19 | 6.50 | 6.50 | 7.79% | 159,618 |
| Aug 11, 2026 | 6.50 | 6.50 | 6.03 | 6.03 | 6.03 | -7.23% | 34,954 |
| Aug 10, 2026 | 6.46 | 6.50 | 6.46 | 6.50 | 6.50 | - | 39,679 |
| Aug 9, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | -2.55% | 7,459 |
| Aug 6, 2026 | 6.70 | 6.70 | 6.50 | 6.67 | 6.67 | -0.45% | 4,535 |
| Aug 5, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | 5,204 |
| Aug 4, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 1.35% | 8,337 |
| Aug 3, 2026 | 6.90 | 6.90 | 6.58 | 6.66 | 6.66 | -0.30% | 13,795 |
| Aug 2, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - | 441 |
| Jul 30, 2026 | 6.72 | 6.88 | 6.30 | 6.68 | 6.68 | 0.60% | 39,044 |
| Jul 29, 2026 | 6.50 | 6.64 | 6.50 | 6.64 | 6.64 | 0.76% | 3,547 |
| Jul 28, 2026 | 6.53 | 6.60 | 6.50 | 6.59 | 6.59 | 1.07% | 16,866 |
| Jul 27, 2026 | 6.65 | 6.66 | 6.36 | 6.52 | 6.52 | -1.66% | 22,989 |
| Jul 26, 2026 | 6.35 | 6.63 | 6.35 | 6.63 | 6.63 | -0.45% | 5,807 |
| Jul 23, 2026 | 6.65 | 6.66 | 6.65 | 6.66 | 6.66 | 0.15% | 2,270 |
| Jul 22, 2026 | 6.66 | 6.66 | 6.65 | 6.65 | 6.65 | -0.15% | 2,576 |
| Jul 21, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -1.91% | 1,032 |
| Jul 20, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 1.34% | 1,820 |
| Jul 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 8 |
| Jul 16, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -2.90% | 52,899 |
| Jul 15, 2026 | 6.72 | 6.90 | 6.72 | 6.90 | 6.90 | 2.68% | 18,292 |
| Jul 14, 2026 | 6.91 | 6.91 | 6.70 | 6.72 | 6.72 | 0.30% | 20,099 |
| Jul 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -3.04% | 40,344 |
| Jul 12, 2026 | 6.90 | 6.93 | 6.90 | 6.91 | 6.91 | 2.07% | 26,696 |
| Jul 9, 2026 | 6.70 | 6.77 | 6.68 | 6.77 | 6.77 | 1.20% | 32,740 |
| Jul 8, 2026 | 6.89 | 7.00 | 6.68 | 6.69 | 6.69 | -3.04% | 128,048 |
| Jul 7, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.53% | 500 |
| Jul 6, 2026 | 6.89 | 6.89 | 6.73 | 6.73 | 6.73 | -3.72% | 10,051 |
| Jul 5, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | 100 |
| Jul 2, 2026 | 7.00 | 7.00 | 6.99 | 6.99 | 6.99 | 1.30% | 33,886 |
| Jul 1, 2026 | 6.73 | 6.90 | 6.73 | 6.90 | 6.90 | -1.43% | 7,340 |
| Jun 30, 2026 | 7.00 | 7.07 | 6.60 | 7.00 | 7.00 | - | 227,286 |
| Jun 29, 2026 | 7.02 | 7.02 | 6.85 | 7.00 | 7.00 | 1.45% | 29,827 |
| Jun 28, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.57% | 156,032 |